Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aci Worldwide Inc
(NQ:
ACIW
)
37.50
+0.56 (+1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
5.917
5.943
5.753
5.757
789,180
-0.13(-2.26%)
Apr 29, 2009
5.810
5.927
5.770
5.890
1,092,678
+0.09(+1.61%)
Apr 28, 2009
5.700
5.850
5.563
5.797
1,065,900
+0.06(+1.05%)
Apr 27, 2009
5.780
5.913
5.697
5.737
735,096
-0.04(-0.75%)
Apr 24, 2009
5.850
5.940
5.757
5.780
1,056,987
-0.07(-1.25%)
Apr 23, 2009
5.983
6.000
5.737
5.853
1,236,867
-0.10(-1.73%)
Apr 22, 2009
5.937
6.007
5.860
5.957
1,378,083
-0.04(-0.72%)
Apr 21, 2009
6.163
6.163
5.910
6.000
1,315,173
-0.16(-2.60%)
Apr 20, 2009
6.393
6.410
6.097
6.160
795,720
-0.36(-5.47%)
Apr 17, 2009
6.700
6.700
6.473
6.517
847,287
-0.16(-2.35%)
Apr 16, 2009
6.697
6.800
6.603
6.673
847,617
+0.06(+0.96%)
Apr 15, 2009
6.523
6.693
6.503
6.610
634,071
+0.02(+0.35%)
Apr 14, 2009
6.573
6.667
6.483
6.587
769,224
-0.07(-1.10%)
Apr 13, 2009
6.680
6.833
6.560
6.660
648,696
-0.11(-1.67%)
Apr 09, 2009
6.637
6.933
6.600
6.773
1,389,945
+0.21(+3.25%)
Apr 08, 2009
6.333
6.560
6.333
6.560
730,347
+0.25(+3.96%)
Apr 07, 2009
6.387
6.467
6.277
6.310
1,053,600
-0.20(-3.02%)
Apr 06, 2009
6.493
6.640
6.425
6.507
604,650
-0.07(-1.06%)
Apr 03, 2009
6.413
6.590
6.337
6.577
596,274
+0.19(+3.03%)
Apr 02, 2009
6.467
6.557
6.340
6.383
977,097
+0.04(+0.68%)
Apr 01, 2009
6.150
6.460
6.023
6.340
969,585
+0.09(+1.44%)
Mar 31, 2009
6.213
6.389
6.137
6.250
1,511,667
+0.09(+1.46%)
Mar 30, 2009
6.080
6.160
5.980
6.160
625,773
-0.07(-1.12%)
Mar 26, 2009
6.233
6.373
6.157
6.230
1,311,984
+0.14(+2.30%)
Mar 25, 2009
5.977
6.090
5.897
6.090
1,051,293
+0.12(+1.95%)
Mar 24, 2009
6.123
6.233
5.967
5.973
544,233
-0.23(-3.66%)
Mar 23, 2009
6.113
6.227
6.047
6.200
825,144
+0.24(+3.97%)
Mar 20, 2009
6.227
6.227
5.918
5.963
1,083,060
-0.20(-3.30%)
Mar 19, 2009
6.333
6.354
6.163
6.167
757,542
-0.13(-2.01%)
Mar 18, 2009
6.250
6.333
6.167
6.293
1,077,603
+0.05(+0.85%)
Mar 17, 2009
6.083
6.360
6.007
6.240
1,258,521
+0.17(+2.86%)
Mar 16, 2009
6.270
6.333
6.060
6.067
999,327
-0.15(-2.47%)
Mar 13, 2009
6.303
6.310
6.167
6.220
645,414
-0.05(-0.74%)
Mar 12, 2009
6.050
6.310
6.050
6.267
1,262,367
+0.22(+3.70%)
Mar 11, 2009
6.297
6.347
6.027
6.043
2,057,220
-0.19(-3.00%)
Mar 10, 2009
6.383
6.487
6.197
6.230
2,737,839
-0.15(-2.35%)
Mar 09, 2009
6.090
6.533
6.010
6.380
3,036,786
+0.38(+6.33%)
Mar 06, 2009
5.823
6.063
5.650
6.000
1,305,048
+0.22(+3.75%)
Mar 05, 2009
5.860
6.037
5.760
5.783
802,917
-0.15(-2.53%)
Mar 04, 2009
5.850
6.000
5.847
5.933
1,045,443
+0.01(+0.17%)
Mar 02, 2009
5.853
6.037
5.844
5.923
2,285,349
-0.03(-0.50%)
Feb 27, 2009
5.887
6.082
5.833
5.953
2,845,290
+0.02(+0.34%)
Feb 26, 2009
5.547
6.193
5.457
5.933
2,087,841
+0.60(+11.25%)
Feb 25, 2009
5.397
5.447
5.303
5.333
1,158,243
-0.11(-2.02%)
Feb 24, 2009
5.383
5.473
5.327
5.443
1,186,611
+0.11(+2.06%)
Feb 23, 2009
5.373
5.417
5.260
5.333
901,119
+0.00(+0.00%)
Feb 20, 2009
5.217
5.440
5.217
5.333
911,271
+0.03(+0.63%)
Feb 19, 2009
5.367
5.377
5.277
5.300
725,778
-0.04(-0.69%)
Feb 18, 2009
5.330
5.423
5.100
5.337
1,018,254
-0.08(-1.42%)
Feb 17, 2009
5.497
5.567
5.333
5.413
698,136
-0.26(-4.53%)
Feb 13, 2009
5.727
5.827
5.627
5.670
420,930
-0.07(-1.16%)
Feb 12, 2009
5.643
5.760
5.510
5.737
647,721
+0.07(+1.29%)
Feb 11, 2009
5.613
5.730
5.517
5.663
571,443
+0.06(+1.01%)
Feb 10, 2009
5.767
5.820
5.543
5.607
654,303
-0.20(-3.44%)
Feb 09, 2009
5.843
5.923
5.677
5.807
413,136
-0.06(-0.97%)
Feb 06, 2009
5.697
5.927
5.685
5.863
997,359
+0.17(+2.93%)
Feb 05, 2009
5.610
5.797
5.530
5.697
611,388
+0.00(+0.06%)
Feb 04, 2009
5.740
5.857
5.587
5.693
607,431
-0.06(-0.99%)
Feb 03, 2009
5.923
5.953
5.707
5.750
845,526
-0.16(-2.65%)
Feb 02, 2009
5.537
5.980
5.507
5.907
943,041
+0.24(+4.30%)
Jan 30, 2009
5.837
5.840
5.603
5.663
645,114
-0.12(-2.07%)
Jan 29, 2009
5.713
5.850
5.640
5.783
480,099
+0.03(+0.46%)
Jan 28, 2009
5.797
5.857
5.690
5.757
1,023,270
+0.03(+0.52%)
Jan 27, 2009
5.740
5.840
5.663
5.727
904,797
-0.02(-0.29%)
Jan 26, 2009
5.667
5.873
5.593
5.743
631,035
+0.04(+0.76%)
Jan 23, 2009
5.583
5.747
5.493
5.700
886,641
-0.03(-0.47%)
Jan 22, 2009
5.817
5.993
5.687
5.727
972,900
-0.20(-3.43%)
Jan 21, 2009
5.757
5.967
5.647
5.930
1,249,989
+0.28(+5.02%)
Jan 20, 2009
5.870
6.007
5.627
5.647
1,798,191
-0.27(-4.56%)
Jan 16, 2009
6.037
6.083
5.783
5.917
1,254,012
-0.06(-1.06%)
Jan 15, 2009
5.613
6.027
5.613
5.980
1,781,400
+0.37(+6.53%)
Jan 14, 2009
5.563
5.673
5.513
5.613
882,051
-0.05(-0.88%)
Jan 13, 2009
5.557
5.683
5.473
5.663
389,970
+0.10(+1.86%)
Jan 12, 2009
5.417
5.690
5.370
5.560
737,880
+0.13(+2.39%)
Jan 09, 2009
5.767
5.823
5.380
5.430
1,208,049
-0.32(-5.57%)
Jan 08, 2009
5.503
5.750
5.500
5.750
735,822
+0.18(+3.23%)
Jan 07, 2009
5.470
5.583
5.343
5.570
970,716
+0.03(+0.48%)
Jan 06, 2009
5.470
5.670
5.337
5.543
676,416
+0.13(+2.34%)
Jan 05, 2009
5.353
5.440
5.207
5.417
830,934
+0.06(+1.12%)
Jan 02, 2009
5.323
5.403
5.257
5.357
831,426
+0.06(+1.07%)
Dec 31, 2008
5.133
5.337
4.947
5.300
1,182,252
+0.19(+3.79%)
Dec 30, 2008
5.163
5.207
4.913
5.107
1,459,575
+0.02(+0.33%)
Dec 29, 2008
4.957
5.100
4.793
5.090
1,023,522
+0.15(+3.04%)
Dec 26, 2008
4.970
4.970
4.853
4.940
264,360
-0.02(-0.34%)
Dec 24, 2008
4.777
4.983
4.503
4.957
455,073
+0.21(+4.35%)
Dec 23, 2008
4.800
4.923
4.730
4.750
1,190,853
-0.00(-0.07%)
Dec 22, 2008
4.910
4.947
4.540
4.753
841,830
-0.09(-1.86%)
Dec 19, 2008
5.057
5.170
4.783
4.843
2,827,716
-0.11(-2.15%)
Dec 18, 2008
4.930
5.053
4.853
4.950
760,659
+0.02(+0.41%)
Dec 17, 2008
4.883
5.063
4.857
4.930
1,236,099
-0.00(-0.07%)
Dec 16, 2008
4.783
5.020
4.690
4.933
1,398,009
+0.26(+5.56%)
Dec 15, 2008
4.863
4.863
4.570
4.673
721,680
-0.16(-3.38%)
Dec 12, 2008
4.480
4.853
4.297
4.837
657,234
+0.28(+6.07%)
Dec 11, 2008
4.897
5.063
4.487
4.560
521,322
-0.41(-8.25%)
Dec 10, 2008
5.000
5.097
4.827
4.970
474,813
+0.02(+0.47%)
Dec 09, 2008
4.940
5.090
4.823
4.947
1,415,670
-0.05(-1.07%)
Dec 08, 2008
5.067
5.177
4.893
5.000
1,242,534
+0.10(+2.04%)
Dec 05, 2008
4.510
5.007
4.483
4.900
1,391,256
+0.34(+7.38%)
Dec 04, 2008
4.713
4.960
4.503
4.563
1,634,088
-0.24(-5.00%)
Dec 03, 2008
4.643
5.250
4.633
4.803
1,456,653
-0.39(-7.45%)
Dec 02, 2008
4.740
5.247
4.627
5.190
1,273,608
+0.58(+12.66%)
Dec 01, 2008
5.053
5.242
4.553
4.607
907,182
-0.63(-11.97%)
Nov 28, 2008
5.160
5.313
5.040
5.233
374,817
+0.03(+0.64%)
Nov 26, 2008
4.803
5.263
4.780
5.200
1,439,685
+0.30(+6.19%)
Nov 25, 2008
5.097
5.097
4.737
4.897
970,728
-0.11(-2.13%)
Nov 24, 2008
4.827
5.137
4.697
5.003
1,209,735
+0.27(+5.70%)
Nov 21, 2008
4.537
4.780
4.127
4.733
1,040,559
+0.26(+5.73%)
Nov 20, 2008
4.660
4.747
4.427
4.477
1,369,710
-0.28(-5.95%)
Nov 19, 2008
5.167
5.273
4.747
4.760
1,310,112
-0.40(-7.81%)
Nov 18, 2008
5.197
5.400
4.953
5.163
890,100
+0.03(+0.52%)
Nov 17, 2008
4.873
5.383
4.873
5.137
880,683
+0.22(+4.47%)
Nov 14, 2008
4.917
5.167
4.870
4.917
1,025,562
-0.08(-1.60%)
Nov 13, 2008
4.700
5.000
4.413
4.997
1,355,997
+0.31(+6.61%)
Nov 12, 2008
4.567
4.877
4.553
4.687
990,552
+0.01(+0.29%)
Nov 11, 2008
4.603
4.900
4.576
4.673
837,258
+0.01(+0.14%)
Nov 10, 2008
4.800
4.873
4.580
4.667
854,541
+0.00(+0.00%)
Nov 07, 2008
4.560
4.783
4.450
4.667
912,801
+0.17(+3.78%)
Nov 06, 2008
3.730
4.520
3.683
4.497
1,675,116
+0.47(+11.67%)
Nov 05, 2008
4.497
4.707
3.993
4.027
876,522
-0.58(-12.59%)
Nov 04, 2008
4.697
4.697
4.480
4.607
1,082,460
+0.05(+1.17%)
Nov 03, 2008
4.530
4.717
4.330
4.553
524,250
-0.01(-0.29%)
Oct 31, 2008
3.937
4.587
3.850
4.567
1,296,351
+0.60(+15.13%)
Oct 30, 2008
3.983
4.030
3.730
3.967
750,372
+0.13(+3.30%)
Oct 29, 2008
3.877
4.013
3.618
3.840
931,080
-0.03(-0.69%)
Oct 28, 2008
3.067
3.900
2.987
3.867
1,163,718
+0.89(+30.05%)
Oct 27, 2008
3.197
3.287
2.953
2.973
655,914
-0.28(-8.61%)
Oct 24, 2008
3.120
3.377
3.097
3.253
440,916
-0.13(-3.84%)
Oct 23, 2008
3.610
3.767
3.227
3.383
667,101
-0.23(-6.37%)
Oct 22, 2008
3.697
3.903
3.547
3.613
707,145
-0.18(-4.83%)
Oct 21, 2008
3.977
4.030
3.780
3.797
521,631
-0.24(-5.87%)
Oct 20, 2008
4.013
4.113
3.767
4.033
776,553
+0.10(+2.54%)
Oct 17, 2008
3.830
4.340
3.750
3.933
999,591
-0.08(-1.91%)
Oct 16, 2008
3.580
4.033
3.430
4.010
842,613
+0.42(+11.70%)
Oct 15, 2008
4.120
4.367
3.583
3.590
668,754
-0.58(-13.91%)
Oct 14, 2008
4.527
4.527
4.020
4.170
1,153,470
-0.23(-5.23%)
Oct 13, 2008
3.887
4.400
3.687
4.400
1,293,888
+0.69(+18.70%)
Oct 10, 2008
3.610
3.910
3.343
3.707
1,892,568
+0.04(+1.18%)
Oct 09, 2008
4.247
4.367
3.663
3.663
1,341,429
-0.48(-11.58%)
Oct 08, 2008
4.230
4.513
4.110
4.143
1,127,028
-0.28(-6.40%)
Oct 07, 2008
4.833
4.867
4.407
4.427
900,006
-0.31(-6.54%)
Oct 06, 2008
4.990
5.180
4.443
4.737
1,135,728
-0.34(-6.64%)
Oct 03, 2008
5.627
5.627
5.053
5.073
970,743
-0.43(-7.81%)
Oct 02, 2008
5.907
5.980
5.417
5.503
801,075
-0.44(-7.46%)
Oct 01, 2008
5.793
5.963
5.767
5.947
896,652
+0.11(+1.83%)
Sep 30, 2008
5.610
5.867
5.413
5.840
1,028,481
+0.34(+6.12%)
Sep 29, 2008
5.850
5.877
5.487
5.503
803,007
-0.41(-6.93%)
Sep 26, 2008
5.977
6.100
5.880
5.913
728,067
-0.21(-3.38%)
Sep 25, 2008
6.087
6.280
6.067
6.120
905,415
+0.08(+1.27%)
Sep 24, 2008
6.213
6.250
6.027
6.043
775,800
-0.06(-0.98%)
Sep 23, 2008
6.427
6.513
6.013
6.103
905,292
-0.35(-5.47%)
Sep 22, 2008
6.610
6.710
6.377
6.457
1,774,695
-0.25(-3.78%)
Sep 19, 2008
6.830
7.497
6.603
6.710
2,900,496
+0.27(+4.14%)
Sep 18, 2008
6.367
6.547
6.150
6.443
3,047,445
+0.24(+3.87%)
Sep 17, 2008
6.423
6.663
6.123
6.203
935,850
-0.38(-5.82%)
Sep 16, 2008
5.967
6.663
5.907
6.587
1,786,410
+0.62(+10.33%)
Sep 15, 2008
6.123
6.370
5.950
5.970
766,053
-0.35(-5.59%)
Sep 12, 2008
6.320
6.407
6.143
6.323
886,311
-0.05(-0.78%)
Sep 11, 2008
6.380
6.513
6.237
6.373
1,209,039
-0.06(-0.98%)
Sep 10, 2008
6.283
6.553
6.150
6.437
752,154
+0.29(+4.66%)
Sep 09, 2008
6.263
6.483
6.033
6.150
816,024
-0.11(-1.76%)
Sep 08, 2008
6.263
6.320
5.733
6.260
742,209
+0.14(+2.23%)
Sep 05, 2008
5.787
6.207
5.747
6.123
728,946
+0.28(+4.73%)
Sep 04, 2008
5.997
6.040
5.837
5.847
727,956
-0.22(-3.57%)
Sep 03, 2008
6.013
6.163
5.947
6.063
816,417
+0.05(+0.83%)
Sep 02, 2008
6.177
6.290
5.947
6.013
673,899
-0.03(-0.44%)
Aug 29, 2008
6.243
6.250
6.023
6.040
532,080
-0.22(-3.51%)
Aug 28, 2008
6.117
6.313
6.037
6.260
806,457
+0.16(+2.62%)
Aug 27, 2008
5.820
6.175
5.620
6.100
838,515
+0.28(+4.81%)
Aug 26, 2008
5.737
5.823
5.587
5.820
777,825
+0.08(+1.39%)
Aug 25, 2008
5.737
5.920
5.673
5.740
694,542
-0.05(-0.92%)
Aug 22, 2008
5.683
5.843
5.520
5.793
744,258
+0.12(+2.06%)
Aug 21, 2008
5.593
5.767
5.450
5.677
1,608,732
+0.00(+0.06%)
Aug 20, 2008
5.463
5.733
5.350
5.673
780,678
+0.28(+5.26%)
Aug 19, 2008
5.347
5.453
5.333
5.390
683,721
+0.01(+0.19%)
Aug 18, 2008
5.703
5.731
5.363
5.380
874,953
-0.34(-5.89%)
Aug 15, 2008
5.540
5.820
5.513
5.717
1,685,163
+0.24(+4.38%)
Aug 14, 2008
5.067
5.517
5.067
5.477
1,488,927
+0.29(+5.52%)
Aug 13, 2008
4.853
5.220
4.823
5.190
1,978,053
+0.34(+6.94%)
Aug 12, 2008
6.713
6.713
4.720
4.853
8,031,873
-2.14(-30.60%)
Aug 11, 2008
6.867
7.040
6.737
6.993
5,082,300
+0.12(+1.80%)
Aug 08, 2008
6.817
6.913
6.777
6.870
901,056
+0.05(+0.78%)
Aug 07, 2008
6.573
6.897
6.537
6.817
424,818
+0.16(+2.46%)
Aug 06, 2008
6.660
6.683
6.543
6.653
752,067
-0.01(-0.15%)
Aug 05, 2008
6.670
6.690
6.610
6.663
666,597
+0.03(+0.45%)
Aug 04, 2008
6.613
6.670
6.403
6.633
701,220
+0.03(+0.51%)
Aug 01, 2008
6.500
6.667
6.273
6.600
642,513
+0.08(+1.23%)
Jul 31, 2008
6.477
6.670
6.477
6.520
564,462
-0.07(-1.01%)
Jul 30, 2008
6.503
6.650
6.347
6.587
1,232,157
+0.14(+2.17%)
Jul 29, 2008
6.447
6.560
6.197
6.447
958,704
+0.20(+3.15%)
Jul 28, 2008
6.220
6.300
6.217
6.250
632,262
-0.01(-0.11%)
Jul 25, 2008
6.253
6.287
6.100
6.257
536,346
+0.04(+0.70%)
Jul 24, 2008
6.190
6.313
6.117
6.213
613,881
+0.05(+0.81%)
Jul 23, 2008
6.230
6.283
6.077
6.163
874,425
-0.08(-1.23%)
Jul 22, 2008
6.017
6.280
6.017
6.240
920,781
+0.18(+3.03%)
Jul 21, 2008
6.517
6.517
6.053
6.057
891,177
-0.43(-6.58%)
Jul 18, 2008
6.413
6.603
6.363
6.483
680,712
+0.06(+0.99%)
Jul 17, 2008
6.173
6.570
6.108
6.420
825,669
+0.29(+4.79%)
Jul 16, 2008
5.723
6.167
5.633
6.127
858,609
+0.41(+7.17%)
Jul 15, 2008
5.577
5.900
5.577
5.717
913,104
+0.08(+1.42%)
Jul 14, 2008
6.097
6.177
5.597
5.637
652,887
-0.40(-6.68%)
Jul 11, 2008
5.753
6.073
5.593
6.040
1,139,850
+0.23(+3.96%)
Jul 10, 2008
5.643
5.943
5.640
5.810
728,910
+0.16(+2.77%)
Jul 09, 2008
5.720
5.757
5.637
5.653
939,387
-0.04(-0.70%)
Jul 08, 2008
5.550
5.703
5.417
5.693
892,917
+0.16(+2.89%)
Jul 07, 2008
5.720
5.730
5.367
5.533
794,571
-0.13(-2.35%)
Jul 04, 2008
5.627
5.757
5.600
5.667
380,298
+0.00(+0.00%)
Jul 03, 2008
5.627
5.757
5.600
5.667
380,298
+0.06(+1.13%)
Jul 02, 2008
5.713
5.817
5.593
5.603
1,189,920
-0.15(-2.55%)
Jul 01, 2008
5.780
5.897
5.633
5.750
781,551
-0.11(-1.93%)
Jun 30, 2008
5.973
5.987
5.737
5.863
1,139,046
+0.02(+0.40%)
Jun 27, 2008
5.937
6.017
5.815
5.840
1,433,934
-0.10(-1.63%)
Jun 26, 2008
6.047
6.150
5.870
5.937
717,207
-0.21(-3.36%)
Jun 25, 2008
5.847
6.250
5.847
6.143
944,670
+0.30(+5.19%)
Jun 24, 2008
5.813
5.970
5.800
5.840
976,278
+0.00(+0.06%)
Jun 23, 2008
5.883
5.927
5.813
5.837
986,571
+0.00(+0.06%)
Jun 20, 2008
6.003
6.013
5.763
5.833
2,173,962
-0.22(-3.63%)
Jun 19, 2008
5.993
6.110
5.837
6.053
1,000,587
+0.03(+0.55%)
Jun 18, 2008
5.910
6.047
5.897
6.020
1,075,191
+0.07(+1.18%)
Jun 17, 2008
5.953
6.018
5.838
5.950
955,542
+0.00(+0.06%)
Jun 16, 2008
5.903
5.963
5.730
5.947
513,414
+0.03(+0.56%)
Jun 13, 2008
5.763
5.937
5.713
5.913
541,590
+0.21(+3.74%)
Jun 12, 2008
5.710
5.853
5.673
5.700
463,458
+0.04(+0.65%)
Jun 11, 2008
5.710
5.783
5.653
5.663
809,628
-0.08(-1.39%)
Jun 10, 2008
5.727
5.790
5.570
5.743
1,020,222
+0.07(+1.23%)
Jun 09, 2008
5.723
5.753
5.547
5.673
840,030
-0.01(-0.18%)
Jun 06, 2008
5.880
5.893
5.673
5.683
723,288
-0.23(-3.89%)
Jun 05, 2008
5.580
5.913
5.580
5.913
1,509,057
+0.33(+5.97%)
Jun 04, 2008
5.393
5.700
5.393
5.580
1,265,625
+0.15(+2.70%)
Jun 03, 2008
5.457
5.560
5.377
5.433
1,059,540
-0.01(-0.24%)
Jun 02, 2008
5.507
5.630
5.367
5.447
1,113,309
-0.36(-6.15%)
May 30, 2008
5.873
5.913
5.723
5.803
711,618
-0.07(-1.14%)
May 29, 2008
5.757
5.937
5.700
5.870
533,085
+0.08(+1.38%)
May 28, 2008
5.833
5.850
5.637
5.790
1,199,244
-0.02(-0.34%)
May 27, 2008
5.610
5.890
5.503
5.810
1,074,798
+0.22(+3.94%)
May 26, 2008
5.903
5.903
5.453
5.590
1,037,397
+0.00(+0.00%)
May 23, 2008
5.903
5.903
5.453
5.590
1,037,397
-0.37(-6.16%)
May 22, 2008
5.807
6.060
5.807
5.957
1,583,970
+0.15(+2.64%)
May 21, 2008
5.980
6.067
5.767
5.803
645,462
-0.16(-2.63%)
May 20, 2008
5.917
6.070
5.870
5.960
734,259
+0.01(+0.22%)
May 19, 2008
5.950
6.073
5.893
5.947
982,593
-0.02(-0.39%)
May 16, 2008
5.970
6.020
5.867
5.970
918,264
+0.04(+0.73%)
May 15, 2008
5.853
5.983
5.800
5.927
718,134
+0.05(+0.79%)
May 14, 2008
6.010
6.047
5.847
5.880
1,017,759
-0.13(-2.22%)
May 13, 2008
5.903
6.020
5.867
6.013
1,460,592
+0.11(+1.92%)
May 12, 2008
5.907
5.990
5.835
5.900
1,136,094
-0.03(-0.45%)
May 09, 2008
5.760
6.013
5.657
5.927
1,759,506
+0.13(+2.18%)
May 08, 2008
6.227
6.230
5.717
5.800
3,453,234
-0.81(-12.25%)
May 07, 2008
7.333
7.333
6.580
6.610
2,358,312
-0.65(-8.95%)
May 06, 2008
7.310
7.417
7.163
7.260
1,912,551
-0.13(-1.76%)
May 05, 2008
7.467
7.590
7.363
7.390
960,273
-0.12(-1.64%)
May 02, 2008
7.533
7.643
7.433
7.513
730,182
-0.02(-0.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.